Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.31 | 25.47 | 25.23 | 25.44 | 3,926,286 | +0.27(+1.07%) |
Oct 28, 2016 | 25.31 | 25.44 | 25.17 | 25.17 | 6,369,067 | +0.00(+0.00%) |
Oct 27, 2016 | 25.56 | 25.58 | 25.16 | 25.17 | 7,630,893 | -0.36(-1.41%) |
Oct 26, 2016 | 25.52 | 25.71 | 25.42 | 25.53 | 5,037,590 | -0.28(-1.08%) |
Oct 25, 2016 | 25.69 | 25.87 | 25.67 | 25.81 | 3,929,195 | +0.11(+0.45%) |
Oct 24, 2016 | 25.48 | 25.70 | 25.43 | 25.70 | 4,606,638 | +0.27(+1.06%) |
Oct 21, 2016 | 25.30 | 25.48 | 25.17 | 25.43 | 4,665,471 | +0.02(+0.06%) |
Oct 20, 2016 | 25.31 | 25.49 | 25.20 | 25.41 | 8,958,957 | +0.07(+0.26%) |
Oct 19, 2016 | 25.32 | 25.40 | 25.08 | 25.35 | 8,220,833 | +0.10(+0.39%) |
Oct 18, 2016 | 25.29 | 25.35 | 25.11 | 25.25 | 6,707,180 | +0.24(+0.95%) |
Oct 17, 2016 | 24.97 | 25.17 | 24.86 | 25.01 | 9,287,334 | -0.07(-0.29%) |
Oct 14, 2016 | 25.41 | 25.58 | 25.01 | 25.08 | 12,006,234 | +0.11(+0.43%) |
Oct 13, 2016 | 25.31 | 25.31 | 24.15 | 24.98 | 21,173,302 | -0.67(-2.62%) |
Oct 12, 2016 | 25.28 | 25.69 | 25.12 | 25.65 | 11,717,831 | +0.51(+2.02%) |
Oct 11, 2016 | 25.35 | 25.35 | 24.96 | 25.14 | 12,415,277 | -0.45(-1.76%) |
Oct 10, 2016 | 25.52 | 25.76 | 25.49 | 25.59 | 9,546,583 | +0.08(+0.32%) |
Oct 07, 2016 | 25.26 | 25.53 | 25.07 | 25.51 | 7,032,335 | +0.34(+1.33%) |
Oct 06, 2016 | 25.12 | 25.21 | 24.85 | 25.17 | 5,011,169 | +0.20(+0.79%) |
Oct 05, 2016 | 25.09 | 25.13 | 24.95 | 24.98 | 7,584,180 | +0.11(+0.46%) |
Oct 04, 2016 | 25.22 | 25.29 | 24.84 | 24.86 | 6,239,447 | -0.27(-1.07%) |
Oct 03, 2016 | 25.07 | 25.21 | 25.01 | 25.13 | 5,116,199 | +0.11(+0.43%) |
Sep 30, 2016 | 24.78 | 25.10 | 24.73 | 25.03 | 6,942,224 | +0.16(+0.62%) |
Sep 29, 2016 | 24.80 | 25.08 | 24.68 | 24.87 | 7,311,469 | +0.06(+0.23%) |
Sep 28, 2016 | 24.93 | 24.95 | 24.65 | 24.81 | 5,037,379 | -0.06(-0.23%) |
Sep 27, 2016 | 24.38 | 24.90 | 24.26 | 24.87 | 6,956,824 | +0.46(+1.88%) |
Sep 26, 2016 | 24.56 | 24.60 | 24.31 | 24.41 | 5,333,173 | -0.23(-0.93%) |
Sep 23, 2016 | 25.08 | 25.09 | 24.56 | 24.64 | 9,729,045 | -0.44(-1.76%) |
Sep 22, 2016 | 25.17 | 25.33 | 24.96 | 25.08 | 6,513,514 | +0.13(+0.52%) |
Sep 21, 2016 | 24.62 | 25.00 | 24.59 | 24.95 | 9,896,932 | +0.49(+2.01%) |
Sep 20, 2016 | 24.68 | 24.74 | 24.45 | 24.46 | 7,044,304 | -0.02(-0.10%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.44 | 24.49 | 9,407,116 | +0.83(+3.53%) |
Sep 16, 2016 | 23.83 | 23.91 | 23.54 | 23.65 | 8,958,328 | -0.22(-0.93%) |
Sep 15, 2016 | 23.41 | 23.95 | 23.41 | 23.87 | 7,726,088 | +0.46(+1.96%) |
Sep 14, 2016 | 23.33 | 23.53 | 23.20 | 23.42 | 6,219,708 | +0.11(+0.46%) |
Sep 13, 2016 | 23.49 | 23.55 | 23.16 | 23.31 | 8,382,121 | -0.41(-1.72%) |
Sep 12, 2016 | 23.36 | 23.76 | 23.07 | 23.72 | 7,143,505 | +0.33(+1.40%) |
Sep 09, 2016 | 23.97 | 24.00 | 23.36 | 23.39 | 10,176,129 | -0.98(-4.03%) |
Sep 08, 2016 | 24.46 | 24.48 | 24.25 | 24.37 | 7,775,591 | -0.02(-0.10%) |
Sep 07, 2016 | 24.83 | 24.99 | 24.36 | 24.40 | 17,637,120 | +0.27(+1.12%) |
Sep 06, 2016 | 24.14 | 24.32 | 23.97 | 24.13 | 7,862,885 | +0.29(+1.20%) |
Sep 02, 2016 | 23.81 | 23.84 | 23.84 | 23.84 | 7,394,965 | +0.15(+0.62%) |
Sep 01, 2016 | 23.47 | 23.75 | 23.42 | 23.69 | 7,414,989 | +0.18(+0.77%) |
Aug 31, 2016 | 23.53 | 23.71 | 23.46 | 23.51 | 5,713,727 | +0.10(+0.42%) |
Aug 30, 2016 | 23.39 | 23.47 | 23.34 | 23.42 | 6,113,569 | -0.07(-0.28%) |
Aug 29, 2016 | 23.38 | 23.53 | 23.37 | 23.48 | 3,842,697 | +0.05(+0.21%) |
Aug 26, 2016 | 23.40 | 23.64 | 23.26 | 23.43 | 6,438,391 | +0.03(+0.14%) |
Aug 25, 2016 | 23.42 | 23.60 | 23.33 | 23.40 | 7,809,000 | +0.17(+0.74%) |
Aug 24, 2016 | 23.37 | 23.40 | 23.19 | 23.23 | 6,589,875 | -0.09(-0.39%) |
Aug 23, 2016 | 23.40 | 23.47 | 23.28 | 23.32 | 6,724,650 | +0.08(+0.35%) |
Aug 22, 2016 | 23.15 | 23.30 | 23.09 | 23.24 | 7,841,371 | -0.20(-0.84%) |
Aug 19, 2016 | 23.42 | 23.47 | 23.33 | 23.43 | 7,629,109 | -0.43(-1.78%) |
Aug 18, 2016 | 23.65 | 23.89 | 23.60 | 23.86 | 5,199,754 | +0.15(+0.62%) |
Aug 17, 2016 | 23.73 | 23.73 | 23.51 | 23.71 | 8,552,004 | -0.08(-0.34%) |
Aug 16, 2016 | 23.86 | 23.89 | 23.71 | 23.79 | 7,229,010 | -0.25(-1.06%) |
Aug 15, 2016 | 24.04 | 24.09 | 23.98 | 24.05 | 3,895,349 | +0.12(+0.51%) |
Aug 12, 2016 | 23.87 | 23.95 | 23.78 | 23.92 | 4,255,705 | +0.08(+0.34%) |
Aug 11, 2016 | 23.84 | 24.03 | 23.56 | 23.84 | 11,164,228 | -0.07(-0.27%) |
Aug 10, 2016 | 24.07 | 24.09 | 23.87 | 23.91 | 10,058,208 | -0.15(-0.61%) |
Aug 09, 2016 | 23.87 | 24.08 | 23.84 | 24.05 | 8,141,029 | +0.25(+1.07%) |
Aug 08, 2016 | 23.53 | 23.84 | 23.49 | 23.80 | 10,672,497 | +0.25(+1.04%) |
Aug 05, 2016 | 23.44 | 23.60 | 23.42 | 23.55 | 6,811,713 | +0.32(+1.37%) |
Aug 04, 2016 | 23.09 | 23.26 | 23.01 | 23.24 | 3,868,416 | +0.20(+0.85%) |
Aug 03, 2016 | 22.97 | 23.10 | 22.83 | 23.04 | 4,732,589 | +0.00(+0.00%) |
Aug 02, 2016 | 23.31 | 23.31 | 22.96 | 23.04 | 7,441,744 | -0.38(-1.61%) |